Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 21.77 | 21.94 | 20.74 | 20.93 | 343,522 | -0.92(-4.20%) |
Jul 30, 2019 | 21.06 | 22.13 | 21.04 | 21.84 | 473,485 | +0.51(+2.38%) |
Jul 29, 2019 | 21.28 | 21.43 | 20.64 | 21.34 | 189,966 | +0.01(+0.05%) |
Jul 26, 2019 | 21.13 | 21.90 | 20.87 | 21.33 | 196,268 | +0.34(+1.63%) |
Jul 25, 2019 | 22.04 | 22.13 | 20.98 | 20.99 | 472,406 | -1.15(-5.20%) |
Jul 24, 2019 | 21.46 | 22.23 | 21.38 | 22.14 | 255,853 | +0.60(+2.81%) |
Jul 23, 2019 | 21.36 | 21.58 | 21.07 | 21.53 | 281,855 | +0.25(+1.19%) |
Jul 22, 2019 | 21.92 | 22.23 | 20.99 | 21.28 | 514,524 | -0.60(-2.76%) |
Jul 19, 2019 | 21.86 | 22.13 | 21.53 | 21.88 | 270,202 | +0.06(+0.27%) |
Jul 18, 2019 | 21.94 | 22.38 | 21.51 | 21.82 | 305,247 | -0.13(-0.58%) |
Jul 17, 2019 | 21.31 | 22.18 | 21.11 | 21.95 | 308,186 | +0.59(+2.74%) |
Jul 16, 2019 | 21.51 | 21.69 | 21.22 | 21.37 | 407,358 | -0.09(-0.41%) |
Jul 15, 2019 | 21.58 | 21.69 | 21.22 | 21.45 | 614,094 | -0.20(-0.90%) |
Jul 12, 2019 | 22.04 | 22.24 | 21.49 | 21.65 | 362,799 | -0.41(-1.86%) |
Jul 11, 2019 | 23.32 | 23.39 | 22.04 | 22.06 | 318,504 | -1.13(-4.88%) |
Jul 10, 2019 | 23.49 | 23.66 | 22.41 | 23.19 | 271,408 | -0.15(-0.63%) |
Jul 09, 2019 | 22.94 | 23.40 | 22.70 | 23.34 | 447,162 | +0.30(+1.31%) |
Jul 08, 2019 | 23.90 | 23.91 | 22.82 | 23.03 | 395,672 | -0.98(-4.06%) |
Jul 05, 2019 | 24.26 | 24.58 | 23.80 | 24.01 | 440,732 | -0.37(-1.52%) |
Jul 03, 2019 | 23.71 | 24.38 | 23.59 | 24.38 | 210,009 | +0.79(+3.35%) |
Jul 02, 2019 | 23.89 | 23.95 | 23.28 | 23.59 | 281,086 | -0.33(-1.39%) |
Jul 01, 2019 | 23.99 | 24.77 | 23.62 | 23.92 | 611,874 | +0.17(+0.70%) |
Jun 28, 2019 | 23.17 | 23.79 | 22.95 | 23.76 | 1,347,628 | +0.58(+2.48%) |
Jun 27, 2019 | 22.44 | 23.24 | 22.17 | 23.18 | 353,129 | +0.89(+3.98%) |
Jun 26, 2019 | 22.74 | 22.92 | 22.21 | 22.29 | 267,502 | -0.30(-1.34%) |
Jun 25, 2019 | 22.91 | 23.21 | 22.41 | 22.60 | 385,307 | -0.20(-0.90%) |
Jun 24, 2019 | 23.40 | 23.76 | 22.63 | 22.80 | 515,266 | -0.52(-2.22%) |
Jun 21, 2019 | 22.96 | 23.38 | 22.42 | 23.32 | 757,079 | +0.15(+0.63%) |
Jun 20, 2019 | 23.99 | 24.35 | 23.09 | 23.17 | 668,456 | -0.67(-2.82%) |
Jun 19, 2019 | 23.24 | 23.87 | 23.05 | 23.84 | 307,029 | +0.66(+2.86%) |
Jun 18, 2019 | 23.35 | 23.75 | 22.81 | 23.18 | 955,988 | +0.13(+0.55%) |
Jun 17, 2019 | 21.73 | 23.16 | 21.48 | 23.05 | 657,334 | +1.60(+7.45%) |
Jun 14, 2019 | 21.24 | 21.84 | 21.12 | 21.45 | 351,827 | +0.21(+1.01%) |
Jun 13, 2019 | 20.85 | 21.27 | 20.25 | 21.24 | 375,276 | +0.53(+2.54%) |
Jun 12, 2019 | 20.66 | 20.97 | 20.32 | 20.71 | 394,279 | +0.02(+0.09%) |
Jun 11, 2019 | 21.60 | 21.69 | 20.62 | 20.69 | 320,627 | -0.45(-2.12%) |
Jun 10, 2019 | 21.49 | 21.87 | 21.11 | 21.14 | 181,001 | -0.30(-1.41%) |
Jun 07, 2019 | 21.00 | 21.59 | 20.50 | 21.44 | 332,856 | +0.53(+2.52%) |
Jun 06, 2019 | 21.96 | 22.08 | 20.87 | 20.92 | 545,695 | -1.00(-4.58%) |
Jun 05, 2019 | 21.73 | 22.20 | 21.25 | 21.92 | 458,202 | +0.39(+1.81%) |
Jun 04, 2019 | 21.62 | 21.81 | 21.01 | 21.53 | 694,848 | +0.26(+1.24%) |
Jun 03, 2019 | 20.25 | 21.69 | 20.25 | 21.27 | 518,770 | +0.99(+4.91%) |
May 31, 2019 | 21.17 | 21.52 | 20.23 | 20.27 | 595,368 | -1.16(-5.41%) |
May 30, 2019 | 21.47 | 22.14 | 21.15 | 21.43 | 865,278 | +0.08(+0.37%) |
May 29, 2019 | 21.17 | 21.43 | 20.29 | 21.36 | 979,471 | +0.65(+3.16%) |
May 28, 2019 | 20.65 | 21.31 | 20.41 | 20.70 | 415,001 | +0.12(+0.57%) |
May 24, 2019 | 20.25 | 20.67 | 20.17 | 20.59 | 268,459 | +0.46(+2.28%) |
May 23, 2019 | 19.70 | 20.27 | 19.07 | 20.13 | 364,820 | +0.21(+1.08%) |
May 22, 2019 | 20.14 | 20.33 | 19.64 | 19.91 | 216,698 | -0.36(-1.78%) |
May 21, 2019 | 19.27 | 20.38 | 19.19 | 20.27 | 550,383 | +1.16(+6.07%) |
May 20, 2019 | 20.18 | 20.32 | 19.06 | 19.11 | 732,261 | -1.43(-6.98%) |
May 17, 2019 | 20.61 | 20.97 | 20.18 | 20.55 | 434,682 | -0.40(-1.91%) |
May 16, 2019 | 21.24 | 21.64 | 20.64 | 20.95 | 787,380 | -0.38(-1.78%) |
May 15, 2019 | 20.66 | 21.44 | 20.66 | 21.33 | 595,001 | +0.39(+1.86%) |
May 14, 2019 | 20.06 | 21.35 | 19.75 | 20.94 | 938,279 | +1.25(+6.34%) |
May 13, 2019 | 19.99 | 20.25 | 19.13 | 19.69 | 895,429 | -1.00(-4.85%) |
May 10, 2019 | 20.90 | 21.88 | 20.48 | 20.69 | 718,010 | -0.30(-1.44%) |
May 09, 2019 | 20.78 | 21.36 | 20.41 | 21.00 | 920,730 | +0.07(+0.33%) |
May 08, 2019 | 19.99 | 21.21 | 19.08 | 20.93 | 687,101 | +0.39(+1.90%) |
May 07, 2019 | 21.30 | 21.75 | 20.39 | 20.54 | 425,085 | -1.04(-4.84%) |
May 06, 2019 | 20.67 | 21.83 | 20.62 | 21.58 | 360,375 | +0.33(+1.56%) |
May 03, 2019 | 20.29 | 21.31 | 20.29 | 21.25 | 512,513 | +0.98(+4.81%) |
May 02, 2019 | 20.05 | 20.27 | 19.38 | 20.27 | 446,323 | +0.26(+1.32%) |